Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Journeyenergyinc
(TSX:
JOY
)
3.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
2.250
2.250
2.000
2.100
43,550
-0.15(-6.67%)
May 30, 2017
2.370
2.370
2.250
2.250
23,780
-0.01(-0.44%)
May 29, 2017
2.320
2.330
2.260
2.260
4,392
-0.13(-5.44%)
May 26, 2017
2.330
2.390
2.310
2.390
700
+0.04(+1.70%)
May 25, 2017
2.400
2.400
2.350
2.350
7,900
-0.05(-2.08%)
May 24, 2017
2.400
2.400
2.380
2.400
2,841
+0.00(+0.00%)
May 23, 2017
2.390
2.400
2.350
2.400
7,200
+0.02(+0.84%)
May 19, 2017
2.410
2.430
2.380
2.380
22,300
-0.02(-0.83%)
May 18, 2017
2.400
2.400
2.400
2.400
500
-0.03(-1.23%)
May 17, 2017
2.500
2.500
2.430
2.430
66,100
-0.07(-2.80%)
May 16, 2017
2.550
2.550
2.500
2.500
4,100
-0.01(-0.40%)
May 15, 2017
2.540
2.580
2.500
2.510
8,286
+0.09(+3.72%)
May 12, 2017
2.430
2.430
2.370
2.420
3,900
+0.00(+0.00%)
May 11, 2017
2.460
2.500
2.420
2.420
6,470
-0.04(-1.63%)
May 10, 2017
2.450
2.460
2.450
2.460
55,656
+0.06(+2.50%)
May 09, 2017
2.480
2.480
2.400
2.400
11,805
-0.05(-2.04%)
May 08, 2017
2.455
2.550
2.450
2.450
11,385
+0.05(+2.08%)
May 05, 2017
2.460
2.470
2.400
2.400
6,875
-0.02(-0.83%)
May 04, 2017
2.670
2.670
2.410
2.420
12,200
-0.20(-7.63%)
May 03, 2017
2.690
2.690
2.620
2.620
2,100
-0.03(-1.13%)
May 02, 2017
2.610
2.650
2.600
2.650
1,700
+0.05(+1.92%)
May 01, 2017
2.550
2.600
2.550
2.600
8,250
-0.05(-1.89%)
Apr 28, 2017
2.660
2.660
2.650
2.650
2,400
-0.02(-0.75%)
Apr 27, 2017
2.650
2.670
2.540
2.670
19,604
-0.08(-2.91%)
Apr 26, 2017
2.730
2.750
2.700
2.750
600
+0.00(+0.00%)
Apr 25, 2017
2.800
2.800
2.670
2.750
7,200
-0.17(-5.82%)
Apr 24, 2017
2.770
2.920
2.770
2.920
3,669
+0.08(+2.82%)
Apr 21, 2017
2.820
2.840
2.820
2.840
1,100
+0.02(+0.71%)
Apr 20, 2017
2.670
2.820
2.670
2.820
2,250
+0.12(+4.44%)
Apr 19, 2017
2.890
2.890
2.700
2.700
8,600
-0.19(-6.57%)
Apr 18, 2017
2.890
2.890
2.850
2.890
4,200
+0.00(+0.00%)
Apr 17, 2017
2.820
2.890
2.800
2.890
8,950
+0.04(+1.40%)
Apr 13, 2017
2.850
2.850
2.850
2.850
1,000
+0.00(+0.00%)
Apr 12, 2017
2.850
2.900
2.830
2.850
2,865
+0.00(+0.00%)
Apr 11, 2017
2.910
2.910
2.850
2.850
2,570
-0.05(-1.72%)
Apr 10, 2017
2.870
2.900
2.810
2.900
7,743
+0.05(+1.75%)
Apr 07, 2017
2.870
2.870
2.850
2.850
1,905
-0.06(-2.06%)
Apr 06, 2017
2.850
2.925
2.850
2.910
7,545
+0.05(+1.75%)
Apr 05, 2017
2.880
2.950
2.860
2.860
14,512
-0.09(-3.05%)
Apr 04, 2017
2.920
2.950
2.880
2.950
4,550
-0.10(-3.28%)
Mar 31, 2017
3.050
3.050
3.050
0
+0.08(+2.69%)
Mar 30, 2017
2.970
3.040
2.920
2.970
10,100
-0.08(-2.62%)
Mar 29, 2017
3.050
3.050
3.030
3.050
30,080
+0.00(+0.00%)
Mar 28, 2017
2.960
3.050
2.960
3.050
25,554
+0.13(+4.45%)
Mar 27, 2017
2.860
2.920
2.850
2.920
5,835
+0.03(+1.04%)
Mar 24, 2017
2.840
2.890
2.840
2.890
2,700
+0.09(+3.21%)
Mar 23, 2017
2.810
2.810
2.800
2.800
6,700
-0.03(-1.06%)
Mar 22, 2017
2.850
2.850
2.830
2.830
1,922
-0.01(-0.35%)
Mar 21, 2017
2.940
3.000
2.800
2.840
57,850
+0.04(+1.43%)
Mar 20, 2017
2.870
2.890
2.800
2.800
26,900
-0.05(-1.75%)
Mar 17, 2017
2.890
2.900
2.850
2.850
2,250
-0.05(-1.72%)
Mar 16, 2017
2.890
2.900
2.890
2.900
4,000
+0.00(+0.00%)
Mar 15, 2017
2.880
2.900
2.880
2.900
5,900
+0.00(+0.00%)
Mar 14, 2017
2.900
2.900
2.810
2.900
23,284
+0.00(+0.00%)
Mar 13, 2017
2.930
3.000
2.900
2.900
5,250
+0.05(+1.75%)
Mar 10, 2017
2.800
2.850
2.800
2.850
2,700
+0.07(+2.52%)
Mar 09, 2017
2.790
2.800
2.770
2.780
4,000
+0.00(+0.00%)
Mar 08, 2017
2.900
2.950
2.800
2.780
122,445
-0.07(-2.46%)
Mar 07, 2017
2.900
2.900
2.840
2.850
21,350
-0.05(-1.72%)
Mar 06, 2017
2.880
2.910
2.860
2.900
12,252
+0.00(+0.00%)
Mar 03, 2017
2.860
2.900
2.830
2.900
11,814
+0.08(+2.84%)
Mar 02, 2017
2.920
2.920
2.820
2.820
8,050
-0.16(-5.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.